微芯生物

688321
🏛️ 中国 →
30.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.11 22.27 21.92 21.98 1.7M
2022-12-29 22.04 22.33 21.93 22.15 1.3M
2022-12-28 21.95 22.33 21.73 22.04 1.3M
2022-12-27 21.88 22.11 21.60 22.04 1.3M
2022-12-26 22.13 22.14 21.80 21.87 1.2M
2022-12-23 21.33 22.15 21.33 21.98 1.8M
2022-12-22 21.85 22.10 21.40 21.50 1.5M
2022-12-21 21.80 22.02 21.51 21.81 2.0M
2022-12-20 21.84 22.23 21.71 21.87 1.8M
2022-12-19 22.51 22.76 21.78 21.90 2.2M
2022-12-16 22.74 22.81 22.42 22.71 1.7M
2022-12-15 22.76 23.00 22.64 22.70 1.2M
2022-12-14 23.22 23.29 22.68 22.82 1.7M
2022-12-13 23.48 23.54 22.95 23.14 2.6M
2022-12-12 23.20 23.57 23.20 23.40 2.9M
2022-12-09 23.35 23.50 23.01 23.20 6.1M
2022-12-08 23.88 24.16 23.26 23.35 3.5M
2022-12-07 23.69 24.24 23.45 23.97 2.7M
2022-12-06 24.18 24.37 23.67 23.69 2.5M
2022-12-05 24.64 24.85 24.02 24.15 3.2M
2022-12-02 24.65 24.83 24.45 24.45 1.8M
2022-12-01 24.72 24.83 24.44 24.64 2.1M
2022-11-30 24.50 25.05 24.37 24.45 2.2M
2022-11-29 24.49 24.86 24.30 24.46 2.3M
2022-11-28 24.36 24.89 24.02 24.18 2.4M
2022-11-25 24.36 24.50 23.98 24.34 2.0M
2022-11-24 24.32 24.69 24.21 24.35 1.5M
2022-11-23 24.07 24.79 23.85 24.34 3.1M
2022-11-22 24.83 25.06 24.03 24.20 2.6M
2022-11-21 24.70 24.95 24.43 24.83 2.1M
2022-11-18 24.90 25.19 24.71 24.85 2.4M
2022-11-17 24.58 24.86 24.40 24.74 2.2M
2022-11-16 24.81 24.99 24.52 24.60 2.4M
2022-11-15 24.50 24.81 24.04 24.70 3.3M
2022-11-14 24.35 24.71 23.99 24.52 3.1M
2022-11-11 24.88 25.21 24.28 24.29 3.6M
2022-11-10 24.72 25.28 24.28 24.41 2.9M
2022-11-09 24.36 25.28 24.23 24.76 3.4M
2022-11-08 24.20 24.46 23.90 24.36 2.2M
2022-11-07 24.20 24.49 24.00 24.19 2.8M
2022-11-04 23.84 24.38 23.84 24.21 3.3M
2022-11-03 23.73 24.13 23.50 23.98 2.8M
2022-11-02 23.86 24.55 23.68 23.97 3.6M
2022-11-01 23.36 23.87 22.97 23.82 3.8M
2022-10-31 22.36 23.39 22.17 23.08 3.5M
2022-10-28 23.40 23.73 22.21 22.21 3.1M
2022-10-27 23.29 23.64 23.03 23.29 2.3M
2022-10-26 22.47 23.57 22.44 23.20 2.8M
2022-10-25 22.88 23.00 22.19 22.43 1.8M
2022-10-24 23.45 23.88 22.70 22.83 2.7M
2022-10-21 23.30 23.62 23.05 23.46 1.9M
2022-10-20 23.24 23.82 23.12 23.30 2.0M
2022-10-19 23.69 23.89 23.30 23.30 2.0M
2022-10-18 23.36 24.10 23.07 23.96 3.1M
2022-10-17 23.39 23.79 23.23 23.36 2.3M
2022-10-14 22.79 23.60 22.69 23.30 2.6M
2022-10-13 22.11 22.90 22.10 22.70 1.7M
2022-10-12 22.11 22.44 21.21 22.31 1.7M
2022-10-11 22.10 22.32 21.80 22.11 1.3M
2022-10-10 21.78 22.44 21.63 21.90 1.9M
2022-09-30 21.76 22.38 21.76 21.76 1.5M
2022-09-29 21.88 22.44 21.77 21.83 1.8M
2022-09-28 22.13 22.49 21.70 21.75 1.3M
2022-09-27 21.11 22.18 21.07 22.14 2.2M
2022-09-26 20.92 21.66 20.82 21.00 1.4M
2022-09-23 21.42 21.49 20.82 21.06 1.6M
2022-09-22 21.48 21.76 21.45 21.51 1.1M
2022-09-21 21.60 21.76 21.23 21.65 1.0M
2022-09-20 21.50 21.90 21.50 21.60 0.9M
2022-09-19 21.50 21.60 21.21 21.48 1.5M
2022-09-16 21.75 22.02 21.39 21.39 1.7M
2022-09-15 22.39 22.51 21.61 21.71 2.1M
2022-09-14 22.07 22.55 22.07 22.39 1.5M
2022-09-13 22.60 23.09 22.36 22.39 1.9M
2022-09-09 22.30 22.60 22.21 22.41 1.2M
2022-09-08 22.70 22.70 22.20 22.21 1.6M
2022-09-07 22.80 22.84 22.48 22.70 1.5M
2022-09-06 22.54 22.88 22.36 22.70 1.4M
2022-09-05 22.87 23.14 22.34 22.51 2.3M
2022-09-02 22.95 23.37 22.82 22.87 2.8M
2022-09-01 23.29 23.95 22.97 23.10 3.3M
2022-08-31 23.93 24.64 23.29 23.39 4.4M
2022-08-30 24.03 24.18 23.69 23.85 1.4M
2022-08-29 24.00 24.37 23.55 24.03 1.9M
2022-08-26 24.30 25.03 24.19 24.26 2.2M
2022-08-25 24.73 24.80 23.90 24.27 3.0M
2022-08-24 25.53 25.77 24.56 24.61 2.7M
2022-08-23 26.40 26.58 25.32 25.61 4.8M
2022-08-22 26.55 27.44 26.19 27.24 1.9M
2022-08-19 27.13 27.79 26.50 26.56 2.6M
2022-08-18 27.22 27.33 26.91 27.17 1.3M
2022-08-17 27.53 27.65 26.93 27.33 1.7M
2022-08-16 27.42 27.80 27.11 27.35 2.4M
2022-08-15 27.68 27.99 27.33 27.45 3.1M
2022-08-12 27.70 28.74 27.45 27.94 5.1M
2022-08-11 26.30 28.18 26.30 27.70 6.6M
2022-08-10 25.87 26.39 25.61 26.33 2.5M
2022-08-09 26.00 26.24 25.52 25.80 2.3M
2022-08-08 26.00 26.46 25.80 26.08 2.4M
2022-08-05 24.58 26.15 24.46 26.02 4.6M
2022-08-04 23.89 24.79 23.89 24.49 1.8M
2022-08-03 23.68 24.60 23.65 23.89 2.3M
2022-08-02 24.57 24.57 23.37 23.63 2.8M
2022-08-01 24.61 24.87 24.10 24.75 1.4M
2022-07-29 25.26 25.42 24.76 24.80 1.4M
2022-07-28 25.05 25.57 25.05 25.27 1.6M
2022-07-27 24.59 25.22 24.25 25.00 1.4M
2022-07-26 24.48 24.68 24.26 24.56 0.9M
2022-07-25 24.73 25.19 24.32 24.53 1.3M
2022-07-22 25.16 25.30 24.50 24.73 1.8M
2022-07-21 25.18 25.57 25.11 25.11 1.2M
2022-07-20 24.87 25.66 24.87 25.29 1.8M
2022-07-19 24.35 25.29 24.35 24.86 2.2M
2022-07-18 24.19 24.65 24.10 24.35 1.7M
2022-07-15 24.50 24.98 24.13 24.13 1.6M
2022-07-14 24.50 24.84 24.18 24.62 1.3M
2022-07-13 24.64 24.67 24.12 24.25 1.5M
2022-07-12 25.44 25.60 24.48 24.52 2.0M
2022-07-11 25.52 25.62 24.86 25.40 2.1M
2022-07-08 25.48 25.78 25.20 25.48 2.2M
2022-07-07 26.27 26.30 25.23 25.40 2.9M
2022-07-06 25.97 26.27 25.73 26.01 2.2M
2022-07-05 26.30 26.48 25.71 25.94 3.5M
2022-07-04 25.56 27.16 25.16 26.78 6.2M
2022-07-01 25.50 26.05 25.28 25.52 3.0M
2022-06-30 25.29 25.80 25.13 25.19 2.0M
2022-06-29 25.53 26.24 25.08 25.15 2.6M
2022-06-28 25.50 25.50 25.01 25.36 2.1M
2022-06-27 25.71 25.94 25.38 25.44 2.4M
2022-06-24 25.41 25.69 24.93 25.50 2.1M
2022-06-23 24.52 25.29 24.22 25.27 3.0M
2022-06-22 24.99 25.10 24.33 24.38 2.6M
2022-06-21 24.98 25.20 24.40 24.88 2.2M
2022-06-20 25.29 25.96 24.88 25.00 3.0M
2022-06-17 24.17 25.31 24.03 25.12 4.2M
2022-06-16 24.12 24.66 24.11 24.21 2.2M
2022-06-15 23.99 24.71 23.93 24.12 2.4M
2022-06-14 24.03 24.23 23.36 24.16 3.0M
2022-06-13 24.42 24.45 24.01 24.37 2.5M
2022-06-10 23.75 24.43 23.58 24.43 3.0M
2022-06-09 24.28 24.50 23.51 23.77 3.1M
2022-06-08 23.87 25.18 23.62 24.52 5.8M
2022-06-07 24.22 24.22 23.43 23.74 3.0M
2022-06-06 23.36 24.36 23.30 24.05 5.8M
2022-06-02 22.30 23.50 22.18 23.50 5.1M
2022-06-01 21.50 23.60 21.46 22.55 5.8M
2022-05-31 20.74 21.68 20.51 21.62 3.3M
2022-05-30 20.87 20.91 20.47 20.75 1.7M
2022-05-27 21.19 21.28 20.73 20.87 1.3M
2022-05-26 20.93 21.12 20.30 21.09 1.6M
2022-05-25 21.00 21.17 20.70 20.89 1.7M
2022-05-24 22.20 22.23 20.91 20.91 3.1M
2022-05-23 22.00 22.36 21.85 22.14 2.5M
2022-05-20 21.69 22.02 21.61 22.00 2.2M
2022-05-19 21.41 21.80 21.41 21.64 1.6M
2022-05-18 22.02 22.15 21.60 21.88 1.8M
2022-05-17 22.01 22.08 21.40 21.77 2.3M
2022-05-16 22.60 22.75 21.96 22.02 1.8M
2022-05-13 22.78 22.96 22.22 22.36 1.5M
2022-05-12 22.23 22.92 22.10 22.57 2.6M
2022-05-11 22.06 23.40 21.90 22.31 3.8M
2022-05-10 21.40 22.08 21.26 21.79 2.3M
2022-05-09 21.50 22.17 21.30 21.78 2.3M
2022-05-06 21.71 21.76 21.44 21.51 2.3M
2022-05-05 22.50 22.76 21.99 22.04 3.1M
2022-04-29 21.74 22.99 21.70 22.72 2.2M
2022-04-28 21.88 22.35 21.56 21.70 2.0M
2022-04-27 21.40 22.60 20.85 22.30 2.9M
2022-04-26 21.84 22.40 21.29 21.43 2.8M
2022-04-25 23.21 23.60 21.77 22.15 2.4M
2022-04-22 24.20 24.20 23.29 23.69 1.9M
2022-04-21 25.16 25.38 24.00 24.02 2.0M
2022-04-20 26.00 26.22 25.25 25.32 1.4M
2022-04-19 26.01 26.27 25.71 25.90 1.2M
2022-04-18 25.38 26.23 24.32 26.20 2.7M
2022-04-15 25.83 25.90 24.93 25.08 1.9M
2022-04-14 25.90 26.29 25.81 25.96 1.5M
2022-04-13 26.55 26.72 25.84 25.88 1.7M
2022-04-12 25.74 26.72 25.44 26.66 2.2M
2022-04-11 25.99 26.53 25.71 25.80 2.5M
2022-04-08 26.54 26.95 25.95 26.07 2.3M
2022-04-07 26.92 28.04 26.41 26.47 3.7M
2022-04-06 26.80 27.37 26.50 26.84 2.8M
2022-04-01 26.06 26.88 25.75 26.68 3.1M
2022-03-31 26.50 26.90 26.14 26.18 2.5M
2022-03-30 25.24 26.75 24.84 26.53 4.8M
2022-03-29 24.83 25.38 24.71 24.84 1.3M
2022-03-28 25.65 25.80 24.77 24.87 2.1M
2022-03-25 25.84 26.28 25.56 25.80 2.7M
2022-03-24 26.01 26.16 25.59 25.62 2.0M
2022-03-23 25.84 26.21 25.69 26.16 2.0M
2022-03-22 26.10 26.43 25.51 26.04 3.1M
2022-03-21 26.05 26.33 25.61 25.97 2.2M
2022-03-18 26.24 26.50 25.77 25.96 2.6M
2022-03-17 24.49 26.77 24.33 26.12 6.4M
2022-03-16 24.48 24.60 22.88 24.21 4.5M
2022-03-15 25.89 25.89 24.02 24.06 4.1M
2022-03-14 26.30 26.60 25.58 26.04 4.2M
2022-03-11 25.08 26.73 24.50 26.61 6.7M
2022-03-10 25.50 25.78 25.06 25.45 3.9M
2022-03-09 25.86 26.00 24.29 25.20 4.7M
2022-03-08 26.98 27.23 25.88 25.91 3.3M
2022-03-07 28.59 28.76 26.82 27.10 3.9M
2022-03-04 29.21 29.61 28.59 28.78 2.7M
2022-03-03 29.77 30.20 29.20 29.30 2.7M
2022-03-02 29.60 29.96 29.45 29.81 2.3M
2022-03-01 30.23 30.23 29.55 29.63 1.7M
2022-02-28 29.65 30.22 29.38 30.12 2.3M
2022-02-25 29.45 30.17 29.35 29.51 1.7M
2022-02-24 29.88 30.03 28.90 29.33 2.2M
2022-02-23 29.32 30.08 29.32 29.95 1.6M
2022-02-22 30.00 30.09 29.35 29.45 1.3M
2022-02-21 29.89 30.31 29.69 30.12 1.1M
2022-02-18 29.35 30.09 29.15 29.82 1.6M
2022-02-17 29.67 29.79 29.28 29.35 1.1M
2022-02-16 29.40 29.81 29.10 29.77 1.5M
2022-02-15 29.33 29.69 29.05 29.40 1.4M
2022-02-14 29.41 30.00 29.00 29.35 1.6M
2022-02-11 30.08 30.23 29.63 29.75 1.2M
2022-02-10 30.35 30.79 30.21 30.33 1.1M
2022-02-09 30.00 30.45 30.00 30.36 0.9M
2022-02-08 29.64 30.18 29.40 30.06 1.0M
2022-02-07 29.62 30.30 29.43 29.58 1.4M
2022-01-28 31.53 31.53 29.19 29.38 2.1M
2022-01-27 31.02 31.08 29.28 29.29 2.9M
2022-01-26 32.34 32.39 30.88 30.90 2.3M
2022-01-25 33.98 34.00 32.00 32.13 2.2M
2022-01-24 34.07 34.34 33.70 33.98 1.7M
2022-01-21 33.87 34.26 33.66 34.26 2.9M
2022-01-20 33.75 34.06 33.24 34.06 2.6M
2022-01-19 34.32 34.48 33.63 33.74 2.5M
2022-01-18 35.08 35.11 34.33 34.39 2.1M
2022-01-17 35.35 35.35 34.72 35.01 2.1M
2022-01-14 34.25 35.37 34.20 35.07 3.8M
2022-01-13 34.46 34.68 34.21 34.43 1.6M
2022-01-12 34.38 34.89 34.21 34.57 2.1M
2022-01-11 34.37 34.74 34.33 34.38 1.5M
2022-01-10 34.81 34.88 34.28 34.47 1.7M
2022-01-07 34.50 35.16 34.30 34.82 1.9M
2022-01-06 34.26 34.86 34.16 34.71 1.8M
2022-01-05 34.94 34.99 34.12 34.50 2.3M
2022-01-04 34.90 35.20 34.70 34.82 2.2M